Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	52.62	53.57	52.36	53.52	398,820	+0.80(+1.52%)
Jun 27, 2014	53.04	53.41	52.62	52.72	364,779	-0.52(-0.98%)
Jun 26, 2014	53.92	53.92	52.78	53.24	198,473	-0.52(-0.97%)
Jun 25, 2014	52.95	53.87	52.94	53.76	301,607	+0.64(+1.20%)
Jun 24, 2014	53.57	53.97	53.00	53.12	304,732	-0.71(-1.32%)
Jun 23, 2014	54.37	54.78	53.33	53.83	596,471	-0.51(-0.94%)
Jun 20, 2014	53.83	54.87	53.71	54.34	506,295	+0.47(+0.87%)
Jun 19, 2014	54.16	54.32	53.44	53.87	422,220	-0.16(-0.30%)
Jun 18, 2014	53.98	54.26	53.65	54.03	281,840	+0.03(+0.06%)
Jun 17, 2014	54.00	54.47	53.70	54.00	327,069	-0.12(-0.22%)
Jun 16, 2014	54.36	55.18	54.06	54.12	209,837	-0.33(-0.61%)
Jun 13, 2014	54.57	54.57	53.94	54.45	271,538	+0.04(+0.07%)
Jun 12, 2014	54.33	54.80	54.08	54.41	193,415	-0.05(-0.09%)
Jun 11, 2014	54.42	54.50	53.98	54.46	286,641	-0.25(-0.46%)
Jun 10, 2014	54.85	55.05	54.26	54.71	163,666	-0.10(-0.18%)
Jun 06, 2014	55.09	55.13	54.37	54.81	218,318	-0.20(-0.36%)
Jun 05, 2014	54.56	55.69	54.47	55.01	311,795	+0.51(+0.94%)
Jun 04, 2014	53.97	54.74	53.77	54.50	361,336	+0.36(+0.66%)
Jun 03, 2014	53.16	54.43	53.03	54.14	350,387	+0.66(+1.23%)
Jun 02, 2014	53.59	53.66	52.76	53.48	372,107	-0.10(-0.19%)
May 30, 2014	53.61	54.48	53.37	53.58	467,586	-0.03(-0.06%)
May 29, 2014	53.67	53.74	53.23	53.61	328,851	+0.01(+0.02%)
May 28, 2014	54.08	54.20	53.50	53.60	364,193	-0.43(-0.80%)
May 27, 2014	53.87	54.22	53.70	54.03	498,200	+0.30(+0.56%)
May 23, 2014	53.61	53.73	53.73	53.73	323,200	+0.14(+0.26%)
May 22, 2014	53.33	54.04	52.82	53.59	257,235	+0.20(+0.37%)
May 21, 2014	53.24	54.07	53.05	53.39	535,222	+0.23(+0.43%)
May 20, 2014	54.06	54.47	52.92	53.16	904,972	-0.86(-1.59%)
May 19, 2014	53.29	54.78	53.29	54.02	563,573	+0.78(+1.47%)
May 16, 2014	53.84	53.96	52.96	53.24	732,556	-0.44(-0.82%)
May 15, 2014	53.61	53.76	52.86	53.68	547,494	-0.15(-0.28%)
May 14, 2014	53.76	54.45	53.38	53.83	597,640	-0.11(-0.20%)
May 13, 2014	54.00	54.45	53.55	53.94	561,212	+0.01(+0.02%)
May 12, 2014	53.70	54.27	53.44	53.93	533,124	+0.54(+1.01%)
May 09, 2014	52.22	53.68	51.94	53.39	655,543	+1.08(+2.06%)
May 08, 2014	52.05	53.25	51.99	52.31	1,078,561	+0.02(+0.04%)
May 07, 2014	51.17	52.35	51.12	52.29	1,372,364	+1.33(+2.61%)
May 06, 2014	50.75	51.93	50.50	50.96	1,049,082	-0.20(-0.39%)
May 05, 2014	50.37	51.41	49.86	51.16	833,436	+0.42(+0.83%)
May 02, 2014	51.33	51.41	49.60	50.74	1,771,535	-0.71(-1.38%)
May 01, 2014	54.29	55.00	50.64	51.45	1,984,981	-2.27(-4.23%)
Apr 30, 2014	55.55	55.55	52.47	53.72	1,001,386	-1.34(-2.43%)
Apr 29, 2014	53.51	55.46	53.20	55.06	1,091,747	+1.42(+2.65%)
Apr 28, 2014	56.88	56.88	53.03	53.64	1,199,632	-3.01(-5.31%)
Apr 25, 2014	57.26	57.48	56.11	56.65	485,632	-0.87(-1.51%)
Apr 24, 2014	57.74	58.01	56.36	57.52	420,575	+0.21(+0.37%)
Apr 23, 2014	58.10	58.27	57.02	57.31	558,833	-0.86(-1.48%)
Apr 22, 2014	58.06	59.11	57.85	58.17	623,983	+0.20(+0.35%)
Apr 21, 2014	57.12	58.20	56.93	57.97	395,727	+0.88(+1.54%)
Apr 17, 2014	57.54	57.09	57.09	57.09	377,700	-0.53(-0.92%)
Apr 16, 2014	57.41	57.92	57.01	57.62	232,846	+0.82(+1.44%)
Apr 15, 2014	56.66	57.46	55.38	56.80	451,950	+0.21(+0.37%)
Apr 14, 2014	56.72	57.55	55.90	56.59	339,149	+0.23(+0.41%)
Apr 11, 2014	56.96	57.85	56.09	56.36	420,819	-1.06(-1.85%)
Apr 10, 2014	59.28	59.28	57.14	57.42	526,312	-1.59(-2.69%)
Apr 09, 2014	58.34	59.05	57.90	59.01	496,994	+0.76(+1.30%)
Apr 08, 2014	57.04	58.29	56.81	58.25	900,354	+1.38(+2.43%)
Apr 07, 2014	57.62	57.63	56.01	56.87	935,307	-0.93(-1.61%)
Apr 04, 2014	61.80	61.80	57.46	57.80	962,098	-3.67(-5.97%)
Apr 03, 2014	61.44	61.61	60.58	61.47	630,187	+0.07(+0.11%)
Apr 02, 2014	61.57	61.92	60.98	61.40	312,138	+0.15(+0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.